Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Australia Ishares MSCI ETF (NY: EWA )

24.51 +0.03 (+0.12%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 7.062 7.062 6.987 7.019 25,763 -0.04(-0.60%)
May 27, 2004 7.046 7.072 7.019 7.062 201,782 +0.15(+2.15%)
May 26, 2004 6.934 6.950 6.881 6.913 127,313 +0.04(+0.62%)
May 25, 2004 6.854 6.902 6.807 6.870 95,343 +0.12(+1.73%)
May 24, 2004 6.812 6.822 6.737 6.753 277,192 -0.03(-0.39%)
May 21, 2004 6.780 6.807 6.727 6.780 123,175 +0.13(+1.92%)
May 20, 2004 6.753 6.753 6.652 6.652 216,074 -0.08(-1.18%)
May 19, 2004 6.700 6.807 6.700 6.732 141,229 +0.11(+1.61%)
May 18, 2004 6.546 6.626 6.525 6.626 135,963 +0.11(+1.71%)
May 17, 2004 6.541 6.583 6.493 6.514 189,371 -0.09(-1.37%)
May 14, 2004 6.567 6.604 6.562 6.604 214,570 +0.02(+0.24%)
May 13, 2004 6.610 6.610 6.541 6.589 148,187 -0.07(-1.04%)
May 12, 2004 6.674 6.700 6.589 6.658 722,506 +0.07(+1.05%)
May 11, 2004 6.647 6.647 6.541 6.589 195,953 +0.15(+2.40%)
May 10, 2004 6.551 6.551 6.386 6.434 1,298,706 -0.27(-4.04%)
May 07, 2004 6.881 6.886 6.705 6.705 295,810 -0.28(-3.96%)
May 06, 2004 7.046 7.056 6.913 6.982 339,062 -0.13(-1.87%)
May 05, 2004 7.126 7.163 7.110 7.115 103,242 +0.05(+0.68%)
May 04, 2004 7.009 7.083 6.982 7.067 124,492 +0.12(+1.76%)
May 03, 2004 6.897 6.950 6.886 6.945 206,108 +0.03(+0.38%)
Apr 30, 2004 6.961 6.966 6.902 6.918 432,902 -0.03(-0.38%)
Apr 29, 2004 6.955 7.025 6.886 6.945 732,097 -0.07(-1.06%)
Apr 28, 2004 7.136 7.184 6.998 7.019 3,535,994 -0.18(-2.51%)
Apr 27, 2004 7.152 7.243 7.152 7.200 349,029 -0.02(-0.29%)
Apr 26, 2004 7.216 7.285 7.173 7.221 327,403 -0.03(-0.37%)
Apr 23, 2004 7.280 7.285 7.189 7.248 138,596 -0.04(-0.51%)
Apr 22, 2004 7.200 7.285 7.179 7.285 141,793 +0.09(+1.26%)
Apr 21, 2004 7.205 7.296 7.184 7.195 143,485 -0.07(-0.95%)
Apr 20, 2004 7.338 7.684 7.264 7.264 256,506 -0.12(-1.59%)
Apr 19, 2004 7.338 7.386 7.338 7.381 110,952 +0.04(+0.58%)
Apr 16, 2004 7.285 7.360 7.237 7.338 186,550 +0.04(+0.58%)
Apr 15, 2004 7.221 7.322 7.221 7.296 150,255 +0.08(+1.11%)
Apr 14, 2004 7.274 7.280 7.184 7.216 270,798 -0.21(-2.86%)
Apr 13, 2004 7.492 7.530 7.163 7.429 306,905 -0.23(-3.05%)
Apr 12, 2004 7.668 7.668 7.620 7.663 242,214 +0.09(+1.19%)
Apr 08, 2004 7.556 7.578 7.519 7.572 209,116 -0.05(-0.63%)
Apr 07, 2004 7.620 7.668 7.604 7.620 228,110 +0.03(+0.35%)
Apr 06, 2004 7.594 7.599 7.572 7.594 335,865 +0.07(+0.99%)
Apr 05, 2004 7.487 7.524 7.434 7.519 268,918 +0.01(+0.14%)
Apr 02, 2004 7.514 7.546 7.471 7.508 315,932 -0.13(-1.67%)
Apr 01, 2004 7.578 7.652 7.540 7.636 581,841 +0.15(+2.06%)
Mar 31, 2004 7.445 7.519 7.434 7.482 163,419 +0.05(+0.64%)
Mar 30, 2004 7.376 7.445 7.376 7.434 178,087 +0.05(+0.65%)
Mar 29, 2004 7.338 7.391 7.338 7.386 478,787 +0.01(+0.07%)
Mar 26, 2004 7.344 7.391 7.296 7.381 386,076 +0.07(+0.95%)
Mar 25, 2004 7.248 7.328 7.179 7.312 2,323,040 +0.07(+0.95%)
Mar 24, 2004 7.269 7.306 7.232 7.243 173,762 -0.08(-1.09%)
Mar 23, 2004 7.328 7.349 7.285 7.322 179,968 -0.03(-0.36%)
Mar 22, 2004 7.354 7.370 7.237 7.349 208,740 +0.03(+0.36%)
Mar 19, 2004 7.381 7.381 7.301 7.322 159,658 -0.10(-1.29%)
Mar 18, 2004 7.338 7.418 7.296 7.418 181,848 +0.05(+0.72%)
Mar 17, 2004 7.237 7.370 7.216 7.365 135,023 +0.18(+2.52%)
Mar 16, 2004 7.189 7.253 7.163 7.184 120,543 +0.10(+1.43%)
Mar 15, 2004 7.179 7.184 7.046 7.083 298,631 -0.11(-1.48%)
Mar 12, 2004 7.094 7.189 7.056 7.189 245,599 +0.09(+1.27%)
Mar 11, 2004 7.126 7.232 7.051 7.099 367,459 -0.16(-2.20%)
Mar 10, 2004 7.328 7.349 7.243 7.259 273,807 -0.17(-2.29%)
Mar 09, 2004 7.461 7.487 7.418 7.429 337,182 +0.01(+0.14%)
Mar 08, 2004 7.429 7.455 7.391 7.418 248,984 -0.02(-0.29%)
Mar 05, 2004 7.418 7.471 7.418 7.439 283,022 +0.13(+1.75%)
Mar 04, 2004 7.296 7.333 7.253 7.312 278,697 +0.01(+0.07%)
Mar 03, 2004 7.296 7.306 7.147 7.306 502,670 -0.15(-2.00%)
Mar 02, 2004 7.471 7.508 7.429 7.455 480,291 -0.05(-0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.